Temple & Webster Group Ltd (TPLWF)
OTCMKTS · Delayed Price · Currency is USD
3.020
-0.065 (-2.11%)
At close: Sep 25, 2026
TPLWF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 2.76 | 3.15 | 2.76 | 3.02 | 3.02 | -2.11% | 134,733 |
| Sep 24, 2026 | 3.12 | 3.12 | 3.08 | 3.09 | 3.09 | -0.64% | 57,196 |
| Sep 23, 2026 | 3.13 | 3.13 | 3.08 | 3.11 | 3.11 | -0.80% | 15,850 |
| Sep 22, 2026 | 3.10 | 3.15 | 3.04 | 3.13 | 3.13 | -0.02% | 81,127 |
| Sep 21, 2026 | 3.10 | 3.15 | 3.10 | 3.13 | 3.13 | 2.64% | 86,142 |
| Sep 18, 2026 | 3.03 | 3.10 | 3.02 | 3.05 | 3.05 | -2.24% | 26,489 |
| Sep 17, 2026 | 3.09 | 3.15 | 3.09 | 3.12 | 3.12 | - | 16,050 |
| Sep 16, 2026 | 3.19 | 3.25 | 3.10 | 3.12 | 3.12 | -4.00% | 60,400 |
| Sep 15, 2026 | 3.20 | 3.31 | 3.19 | 3.25 | 3.25 | -1.66% | 33,389 |
| Sep 14, 2026 | 3.20 | 3.35 | 3.20 | 3.31 | 3.31 | -0.45% | 20,360 |
| Sep 11, 2026 | 3.56 | 3.56 | 3.30 | 3.32 | 3.32 | -1.48% | 61,049 |
| Sep 10, 2026 | 3.11 | 3.39 | 3.11 | 3.37 | 3.37 | - | 56,102 |
| Sep 9, 2026 | 3.40 | 3.64 | 3.37 | 3.37 | 3.37 | -2.46% | 89,346 |
| Sep 8, 2026 | 3.47 | 3.61 | 3.46 | 3.46 | 3.46 | -2.40% | 28,868 |
| Sep 4, 2026 | 3.56 | 3.70 | 3.45 | 3.54 | 3.54 | 0.71% | 17,481 |
| Sep 3, 2026 | 3.50 | 3.60 | 3.47 | 3.52 | 3.52 | 0.20% | 9,450 |
| Sep 2, 2026 | 3.50 | 3.55 | 3.40 | 3.51 | 3.51 | -0.90% | 60,241 |
| Sep 1, 2026 | 3.52 | 3.65 | 3.50 | 3.54 | 3.54 | -0.56% | 27,933 |
| Aug 31, 2026 | 3.55 | 3.65 | 3.54 | 3.56 | 3.56 | 0.28% | 44,124 |
| Aug 28, 2026 | 3.60 | 3.75 | 3.50 | 3.55 | 3.55 | 0.14% | 128,288 |
| Aug 27, 2026 | 3.51 | 3.59 | 3.40 | 3.55 | 3.55 | 0.85% | 53,424 |
| Aug 26, 2026 | 3.60 | 3.76 | 3.51 | 3.52 | 3.52 | -4.25% | 90,929 |
| Aug 25, 2026 | 3.90 | 3.90 | 3.50 | 3.67 | 3.67 | 7.35% | 200,402 |
| Aug 24, 2026 | 3.43 | 3.60 | 3.33 | 3.42 | 3.42 | 1.48% | 335,345 |
| Aug 21, 2026 | 3.33 | 3.49 | 3.17 | 3.37 | 3.37 | 1.20% | 761,641 |
| Aug 20, 2026 | 3.40 | 3.45 | 3.21 | 3.33 | 3.33 | -1.34% | 46,840 |
| Aug 19, 2026 | 3.23 | 3.38 | 3.11 | 3.38 | 3.38 | -8.65% | 44,204 |
| Aug 18, 2026 | 3.85 | 3.85 | 3.70 | 3.70 | 3.70 | -4.27% | 2,085 |
| Aug 13, 2026 | 3.80 | 4.04 | 3.65 | 3.86 | 3.86 | 0.26% | 3,985 |
| Aug 12, 2026 | 3.95 | 3.95 | 3.85 | 3.85 | 3.85 | -2.53% | 9,525 |
| Aug 10, 2026 | 3.90 | 3.95 | 3.90 | 3.95 | 3.95 | -7.06% | 1,500 |
| Aug 5, 2026 | 4.00 | 4.40 | 4.00 | 4.25 | 4.25 | 6.25% | 39,700 |
| Aug 4, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 2.56% | 1,535 |
| Jul 31, 2026 | 4.05 | 4.05 | 3.90 | 3.90 | 3.90 | -3.70% | 6,200 |
| Jul 30, 2026 | 4.00 | 4.05 | 4.00 | 4.05 | 4.05 | -1.34% | 3,800 |
| Jul 29, 2026 | 4.25 | 4.25 | 4.11 | 4.11 | 4.11 | 6.62% | 6,000 |
| Jul 28, 2026 | 3.79 | 3.85 | 3.79 | 3.85 | 3.85 | 4.05% | 33,800 |
| Jul 27, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 2.78% | 1,600 |
| Jul 24, 2026 | 3.55 | 3.74 | 3.50 | 3.60 | 3.60 | -8.40% | 26,969 |
| Jul 23, 2026 | 3.90 | 3.93 | 3.45 | 3.93 | 3.93 | 12.61% | 87,786 |
| Jul 22, 2026 | 3.58 | 3.58 | 3.49 | 3.49 | 3.49 | -2.87% | 11,280 |
| Jul 21, 2026 | 3.60 | 3.60 | 3.59 | 3.59 | 3.59 | -2.89% | 10,000 |
| Jul 20, 2026 | 3.61 | 3.77 | 3.61 | 3.70 | 3.70 | -9.53% | 3,386 |
| Jul 17, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -5.11% | 2,000 |
| Jul 10, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 5.12% | 100 |
| Jul 7, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -1.44% | 250 |
| Jul 2, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.72% | 1,000 |
| Jun 25, 2026 | 4.14 | 4.19 | 4.14 | 4.19 | 4.19 | 2.20% | 900 |
| Jun 24, 2026 | 4.10 | 4.10 | 3.67 | 4.10 | 4.10 | - | 18,563 |
| Jun 23, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 3.80% | 500 |